Banco Bilbao Viscaya Argentaria S.A. ADR (NY: BBVA )

11.84 -0.01 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 3.382 3.482 3.337 3.432 605,053 -0.01(-0.40%)
Sep 27, 2002 3.532 3.609 3.432 3.446 1,357,681 -0.13(-3.68%)
Sep 26, 2002 3.528 3.655 3.514 3.578 663,642 +0.13(+3.68%)
Sep 25, 2002 3.387 3.509 3.242 3.450 762,098 +0.21(+6.44%)
Sep 24, 2002 3.282 3.364 3.205 3.242 993,591 -0.24(-6.79%)
Sep 23, 2002 3.587 3.632 3.432 3.478 2,665,804 -0.29(-7.60%)
Sep 20, 2002 3.791 3.809 3.673 3.764 373,560 -0.05(-1.43%)
Sep 19, 2002 3.841 3.909 3.768 3.818 4,356,518 -0.20(-4.86%)
Sep 18, 2002 4.032 4.032 3.882 4.013 664,303 -0.02(-0.56%)
Sep 17, 2002 4.141 4.141 4.000 4.036 283,694 -0.08(-1.88%)
Sep 16, 2002 4.104 4.145 4.063 4.113 244,708 -0.07(-1.74%)
Sep 13, 2002 4.131 4.227 4.109 4.186 345,807 -0.04(-0.86%)
Sep 12, 2002 4.327 4.327 4.200 4.222 392,282 -0.15(-3.43%)
Sep 11, 2002 4.427 4.472 4.368 4.372 418,053 +0.16(+3.77%)
Sep 10, 2002 4.222 4.286 4.204 4.213 167,617 -0.03(-0.64%)
Sep 09, 2002 4.122 4.240 4.104 4.240 161,890 +0.01(+0.21%)
Sep 06, 2002 4.177 4.281 4.163 4.231 233,915 +0.10(+2.53%)
Sep 05, 2002 4.104 4.191 4.082 4.127 1,044,471 -0.15(-3.50%)
Sep 04, 2002 4.168 4.309 4.109 4.277 393,824 +0.08(+1.84%)
Sep 03, 2002 4.318 4.331 4.145 4.200 651,528 -0.24(-5.42%)
Aug 30, 2002 4.422 4.536 4.399 4.440 228,629 -0.10(-2.30%)
Aug 29, 2002 4.463 4.576 4.418 4.545 606,595 +0.03(+0.70%)
Aug 28, 2002 4.581 4.635 4.495 4.513 37,510,244 -0.20(-4.15%)
Aug 27, 2002 4.726 4.794 4.694 4.708 391,181 +0.11(+2.37%)
Aug 26, 2002 4.608 4.608 4.445 4.599 217,396 +0.09(+1.91%)
Aug 23, 2002 4.599 4.604 4.463 4.513 28,501,618 -0.13(-2.74%)
Aug 22, 2002 4.613 4.676 4.576 4.640 213,431 +0.01(+0.20%)
Aug 21, 2002 4.540 4.654 4.513 4.631 497,787 +0.20(+4.62%)
Aug 20, 2002 4.449 4.513 4.386 4.427 487,875 +0.18(+4.17%)
Aug 16, 2002 4.245 4.327 4.172 4.250 44,051 +0.00(+0.11%)
Aug 15, 2002 4.200 4.377 4.168 4.245 1,068,920 +0.05(+1.19%)
Aug 14, 2002 4.131 4.195 4.032 4.195 349,332 +0.06(+1.54%)
Aug 13, 2002 4.063 4.295 4.050 4.131 409,683 +0.04(+0.89%)
Aug 12, 2002 4.141 4.181 4.086 4.095 310,346 +0.04(+1.01%)
Aug 07, 2002 4.045 4.086 3.904 4.054 718,046 -0.05(-1.33%)
Aug 06, 2002 3.927 4.131 3.927 4.109 450,431 +0.31(+8.25%)
Aug 05, 2002 3.918 3.973 3.773 3.796 532,147 -0.31(-7.62%)
Aug 02, 2002 4.082 4.118 3.973 4.109 597,344 +0.04(+0.89%)
Aug 01, 2002 4.186 4.186 4.004 4.072 503,513 -0.18(-4.17%)
Jul 31, 2002 4.313 4.377 4.191 4.250 505,055 -0.16(-3.60%)
Jul 30, 2002 4.495 4.495 4.381 4.408 793,155 -0.25(-5.27%)
Jul 29, 2002 4.422 4.781 4.418 4.654 1,095,352 +0.40(+9.39%)
Jul 26, 2002 4.218 4.295 4.041 4.254 708,355 -0.10(-2.40%)
Jul 25, 2002 4.263 4.486 4.236 4.358 569,812 +0.04(+0.95%)
Jul 24, 2002 3.963 4.363 3.950 4.318 1,236,979 +0.12(+2.92%)
Jul 23, 2002 4.290 4.368 4.195 4.195 601,970 -0.12(-2.84%)
Jul 22, 2002 4.436 4.558 4.272 4.318 868,043 -0.24(-5.28%)
Jul 19, 2002 4.676 4.713 4.554 4.558 579,283 -0.30(-6.08%)
Jul 17, 2002 4.803 4.944 4.781 4.853 593,159 +0.06(+1.23%)
Jul 12, 2002 4.862 4.899 4.785 4.794 217,176 -0.15(-3.12%)
Jul 11, 2002 4.799 4.949 4.749 4.949 429,286 +0.00(+0.00%)
Jul 10, 2002 5.148 5.198 4.890 4.949 739,632 -0.16(-3.11%)
Jul 09, 2002 5.176 5.253 5.085 5.108 360,565 -0.22(-4.09%)
Jul 08, 2002 5.307 5.326 5.235 5.326 66,077 +0.13(+2.45%)
Jul 05, 2002 5.080 5.262 5.080 5.198 522,235 +0.38(+7.92%)
Jul 04, 2002 4.758 4.840 4.717 4.817 454,175 +0.00(+0.00%)
Jul 03, 2002 4.758 4.840 4.717 4.817 454,175 -0.07(-1.39%)
Jul 02, 2002 4.940 4.944 4.794 4.885 546,905 -0.08(-1.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.